IST:YAYLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.48	27.88	27.00	27.80	-	1.16%	571,011
Jan 7, 2026	27.82	27.92	27.26	27.48	27.48	-1.22%	619,435
Jan 6, 2026	27.72	28.20	27.46	27.82	27.82	0.36%	907,898
Jan 5, 2026	28.50	28.50	27.70	27.72	27.72	-2.05%	699,167
Jan 2, 2026	28.20	28.60	27.78	28.30	28.30	0.35%	692,105
Dec 31, 2025	28.40	28.40	27.02	28.20	28.20	0.79%	378,472
Dec 30, 2025	28.70	29.10	27.28	27.98	27.98	-1.82%	961,209
Dec 29, 2025	29.72	30.30	28.50	28.50	28.50	-3.52%	950,185
Dec 26, 2025	29.86	30.06	29.40	29.54	29.54	-1.53%	583,737
Dec 25, 2025	30.22	30.22	29.70	30.00	30.00	-0.73%	440,528
Dec 24, 2025	30.28	30.40	29.62	30.22	30.22	1.82%	791,996
Dec 23, 2025	30.44	30.80	29.28	29.68	29.68	-2.50%	896,673
Dec 22, 2025	31.40	31.50	30.36	30.44	30.44	-3.06%	760,260
Dec 19, 2025	31.96	32.14	31.10	31.40	31.40	-1.88%	985,744
Dec 18, 2025	30.54	32.70	30.20	32.00	32.00	4.37%	2,542,049
Dec 17, 2025	30.22	31.70	30.20	30.66	30.66	1.46%	1,638,325
Dec 16, 2025	30.94	31.28	30.00	30.22	30.22	-2.33%	928,009
Dec 15, 2025	29.72	31.86	29.54	30.94	30.94	4.10%	2,112,587
Dec 12, 2025	29.98	30.22	29.60	29.72	29.72	-0.93%	504,472
Dec 11, 2025	30.10	30.80	29.80	30.00	30.00	-0.40%	803,250
Dec 10, 2025	30.50	30.86	29.86	30.12	30.12	-1.25%	861,917
Dec 9, 2025	30.70	31.02	30.50	30.50	30.50	-0.65%	556,769
Dec 8, 2025	31.90	31.90	30.64	30.70	30.70	-2.97%	864,735
Dec 5, 2025	31.36	31.90	31.18	31.64	31.64	0.76%	674,617
Dec 4, 2025	32.60	32.60	31.40	31.40	31.40	-4.09%	719,037
Dec 3, 2025	33.16	34.28	32.62	32.74	32.74	-1.15%	1,701,568
Dec 2, 2025	35.30	35.90	33.00	33.12	33.12	-5.96%	2,013,647
Dec 1, 2025	33.70	35.60	32.68	35.22	35.22	6.92%	3,339,063
Nov 28, 2025	32.36	33.94	31.50	32.94	32.94	1.79%	2,674,693
Nov 27, 2025	32.60	33.40	31.82	32.36	32.36	-0.74%	2,426,730
Nov 26, 2025	33.08	34.00	31.50	32.60	32.60	2.45%	5,215,998
Nov 25, 2025	29.02	31.82	29.02	31.82	31.82	9.95%	4,172,078
Nov 24, 2025	29.64	30.98	28.90	28.94	28.94	-2.23%	1,344,219
Nov 21, 2025	29.34	30.80	29.18	29.60	29.60	0.89%	1,201,788
Nov 20, 2025	29.38	29.78	29.12	29.34	29.34	-0.14%	499,661
Nov 19, 2025	29.64	30.04	28.98	29.38	29.38	-0.88%	715,403
Nov 18, 2025	30.30	30.42	29.60	29.64	29.64	-1.98%	913,309
Nov 17, 2025	30.62	30.90	30.18	30.24	30.24	0.40%	866,040
Nov 14, 2025	30.72	31.24	30.00	30.12	30.12	-1.95%	831,257
Nov 13, 2025	31.00	31.58	30.40	30.72	30.72	-0.90%	1,072,910
Nov 12, 2025	32.56	32.88	30.92	31.00	31.00	-4.79%	1,199,348
Nov 11, 2025	32.06	34.20	31.30	32.56	32.56	0.68%	2,888,971
Nov 10, 2025	31.00	33.48	30.86	32.34	32.34	4.32%	3,123,074
Nov 7, 2025	30.88	31.96	30.66	31.00	31.00	0.52%	1,267,254
Nov 6, 2025	31.32	31.60	30.52	30.84	30.84	-1.47%	899,488
Nov 5, 2025	30.90	31.70	30.52	31.30	31.30	2.49%	1,248,375
Nov 4, 2025	31.50	31.60	30.52	30.54	30.54	-2.12%	830,976
Nov 3, 2025	30.30	31.60	30.30	31.20	31.20	3.31%	1,225,531
Oct 31, 2025	30.02	30.80	29.60	30.20	30.20	0.60%	852,578
Oct 30, 2025	31.00	31.30	30.00	30.02	30.02	-3.16%	1,353,875